International Business Machines (NY: IBM )

118.61 USD -13.04 (-9.91%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 98.00 98.00 92.25 93.50 10,652,200 -6.31(-6.32%)
Nov 29, 2000 97.75 99.94 96.69 99.81 5,527,200 +1.94(+1.98%)
Nov 28, 2000 98.75 100.75 97.37 97.87 4,804,200 -0.57(-0.58%)
Nov 27, 2000 100.44 102.00 98.44 98.44 3,869,700 -1.50(-1.50%)
Nov 24, 2000 99.37 101.75 99.25 99.94 2,501,700 +1.44(+1.46%)
Nov 22, 2000 98.50 100.81 98.31 98.50 5,541,100 +0.00(+0.00%)
Nov 21, 2000 103.25 104.37 98.50 98.50 7,181,100 -4.75(-4.60%)
Nov 20, 2000 101.50 103.25 100.87 103.25 7,430,300 +1.31(+1.29%)
Nov 17, 2000 98.31 102.50 98.25 101.94 7,721,600 +3.69(+3.76%)
Nov 16, 2000 99.25 99.69 98.25 98.25 3,745,200 -1.12(-1.13%)
Nov 15, 2000 99.50 100.06 97.62 99.37 4,160,500 -0.13(-0.13%)
Nov 14, 2000 99.25 99.87 98.50 99.50 5,151,400 +2.06(+2.11%)
Nov 13, 2000 91.81 99.44 91.62 97.44 8,687,700 +4.44(+4.77%)
Nov 10, 2000 98.00 98.37 93.00 93.00 6,812,300 -6.44(-6.48%)
Nov 09, 2000 96.75 100.00 95.69 99.44 9,052,300 -0.56(-0.56%)
Nov 08, 2000 103.62 103.75 99.25 100.00 6,991,300 -2.31(-2.26%)
Nov 07, 2000 101.12 103.50 100.69 102.31 5,420,900 +2.00(+1.99%)
Nov 06, 2000 99.87 102.37 99.44 100.31 4,453,300 +0.19(+0.19%)
Nov 03, 2000 102.50 102.62 99.37 100.12 5,853,300 -1.82(-1.79%)
Nov 02, 2000 99.00 102.31 98.50 101.94 7,448,000 +3.38(+3.43%)
Nov 01, 2000 98.44 99.87 97.25 98.56 7,469,700 +0.06(+0.06%)
Oct 31, 2000 93.75 99.12 93.75 98.50 10,904,100 +5.19(+5.56%)
Oct 30, 2000 93.50 93.75 90.31 93.31 8,086,300 -0.38(-0.41%)
Oct 27, 2000 93.00 93.69 91.00 93.69 6,432,200 +0.94(+1.01%)
Oct 26, 2000 88.00 92.87 87.62 92.75 10,138,900 +5.19(+5.93%)
Oct 25, 2000 90.50 90.94 86.94 87.56 14,063,300 -3.88(-4.24%)
Oct 24, 2000 93.00 94.37 90.19 91.44 8,829,700 -1.43(-1.54%)
Oct 23, 2000 94.75 95.00 91.06 92.87 9,343,400 -1.88(-1.98%)
Oct 20, 2000 95.12 96.25 94.19 94.75 9,374,400 -1.69(-1.75%)
Oct 19, 2000 98.00 98.50 92.69 96.44 17,970,800 +1.00(+1.05%)
Oct 18, 2000 96.75 99.12 90.25 95.44 29,782,200 -17.56(-15.54%)
Oct 17, 2000 111.94 113.87 108.56 113.00 8,883,900 +1.88(+1.69%)
Oct 16, 2000 111.50 113.12 108.56 111.12 7,710,600 +2.06(+1.89%)
Oct 13, 2000 104.19 110.44 104.19 109.06 9,094,100 +5.94(+5.76%)
Oct 12, 2000 114.25 114.37 103.12 103.12 9,707,700 -8.88(-7.93%)
Oct 11, 2000 111.87 112.94 107.50 112.00 8,779,100 -2.87(-2.50%)
Oct 10, 2000 116.62 117.12 112.44 114.87 5,616,600 -3.07(-2.60%)
Oct 09, 2000 115.94 119.37 114.31 117.94 4,902,500 +1.94(+1.67%)
Oct 06, 2000 114.00 116.12 112.75 116.00 6,113,100 +2.81(+2.48%)
Oct 05, 2000 113.81 114.56 111.56 113.19 5,550,900 -1.18(-1.03%)
Oct 04, 2000 110.37 114.87 108.56 114.37 11,673,900 +3.81(+3.45%)
Oct 03, 2000 118.87 119.37 110.00 110.56 11,746,600 -7.25(-6.15%)
Oct 02, 2000 112.62 119.62 112.62 117.81 8,873,400 +5.19(+4.61%)
Sep 29, 2000 115.50 116.94 110.25 112.62 9,597,200 -2.63(-2.28%)
Sep 28, 2000 117.37 118.87 115.00 115.25 5,314,200 -2.75(-2.33%)
Sep 27, 2000 120.06 120.31 115.50 118.00 5,953,900 -1.12(-0.94%)
Sep 26, 2000 120.00 121.87 118.37 119.12 6,221,300 -3.88(-3.15%)
Sep 25, 2000 124.50 126.62 121.00 123.00 4,291,600 -0.87(-0.70%)
Sep 22, 2000 123.00 124.31 121.31 123.87 5,930,200 +2.37(+1.95%)
Sep 21, 2000 124.19 126.69 120.00 121.50 4,303,400 -3.25(-2.61%)
Sep 20, 2000 124.69 126.56 123.50 124.75 4,625,300 -0.19(-0.15%)
Sep 19, 2000 122.75 126.25 122.56 124.94 3,341,600 +1.69(+1.37%)
Sep 18, 2000 125.25 126.00 123.06 123.25 3,934,400 -1.75(-1.40%)
Sep 15, 2000 126.81 127.25 124.75 125.00 5,482,700 -1.87(-1.47%)
Sep 14, 2000 128.00 129.19 126.31 126.87 4,428,600 -0.82(-0.64%)
Sep 13, 2000 123.12 128.81 122.75 127.69 5,475,600 +2.69(+2.15%)
Sep 12, 2000 124.81 126.87 124.06 125.00 5,002,700 +0.50(+0.40%)
Sep 11, 2000 127.87 128.25 123.62 124.50 7,622,000 -5.00(-3.86%)
Sep 08, 2000 132.50 132.94 129.38 129.50 4,995,800 -3.88(-2.91%)
Sep 07, 2000 131.88 134.50 131.88 133.38 4,624,400 +1.94(+1.48%)
Sep 06, 2000 130.88 134.88 130.38 131.44 6,474,700 +0.25(+0.19%)
Sep 05, 2000 132.81 133.31 130.81 131.19 4,113,300 -2.44(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.